Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.5500 | 1.5900 | 1.5210 | 1.5500 | 1.5500 | 4,606,121 |
25 Jul 2024 | 1.5500 | 1.5650 | 1.5070 | 1.5500 | 1.5500 | 3,178,542 |
24 Jul 2024 | 1.5500 | 1.5800 | 1.5050 | 1.5500 | 1.5500 | 2,466,676 |
23 Jul 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 2,066,032 |
22 Jul 2024 | 1.5250 | 1.5850 | 1.5000 | 1.5500 | 1.5500 | 4,236,815 |
19 Jul 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5600 | 1.5600 | 2,539,565 |
18 Jul 2024 | 1.5000 | 1.6000 | 1.4920 | 1.5250 | 1.5250 | 1,363,368 |
17 Jul 2024 | 1.4750 | 1.5500 | 1.4560 | 1.5000 | 1.5000 | 6,342,774 |
16 Jul 2024 | 1.5250 | 1.6000 | 1.4520 | 1.4950 | 1.4950 | 6,674,468 |
15 Jul 2024 | 1.5500 | 1.6000 | 1.4880 | 1.5250 | 1.5250 | 1,522,613 |
12 Jul 2024 | 1.6000 | 1.7100 | 1.5000 | 1.5500 | 1.5500 | 3,663,100 |
11 Jul 2024 | 1.4250 | 1.7000 | 1.4000 | 1.6000 | 1.6000 | 9,411,432 |
10 Jul 2024 | 1.4000 | 1.4800 | 1.3500 | 1.4250 | 1.4250 | 4,727,815 |
09 Jul 2024 | 1.3750 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 3,473,912 |
08 Jul 2024 | 1.4000 | 1.4350 | 1.3350 | 1.3750 | 1.3750 | 4,470,262 |
05 Jul 2024 | 1.4000 | 1.4500 | 1.3280 | 1.4000 | 1.4000 | 5,294,701 |
04 Jul 2024 | 1.4000 | 1.4000 | 1.3510 | 1.3950 | 1.3950 | 1,495,247 |
03 Jul 2024 | 1.3750 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 7,741,542 |
02 Jul 2024 | 1.3750 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 7,339,247 |
01 Jul 2024 | 1.4750 | 1.5000 | 1.3520 | 1.3700 | 1.3700 | 10,808,152 |
28 Jun 2024 | 1.6750 | 1.7080 | 1.4000 | 1.4900 | 1.4900 | 31,949,089 |
27 Jun 2024 | 1.9500 | 2.0000 | 1.5000 | 1.6800 | 1.6800 | 36,830,849 |
26 Jun 2024 | 1.9500 | 2.0000 | 1.8720 | 1.9250 | 1.9250 | 8,428,743 |
25 Jun 2024 | 1.8000 | 2.0400 | 1.7000 | 1.9500 | 1.9500 | 24,508,243 |
24 Jun 2024 | 1.6500 | 1.9000 | 1.6150 | 1.8000 | 1.8000 | 5,009,595 |
21 Jun 2024 | 1.5250 | 1.6780 | 1.4700 | 1.6500 | 1.6500 | 9,132,428 |
20 Jun 2024 | 1.5250 | 1.5500 | 1.4440 | 1.5250 | 1.5250 | 4,727,929 |
19 Jun 2024 | 1.5750 | 1.6500 | 1.4950 | 1.5800 | 1.5800 | 3,486,462 |
18 Jun 2024 | 1.5500 | 1.7000 | 1.5000 | 1.5750 | 1.5750 | 10,309,650 |
17 Jun 2024 | 1.6500 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 6,540,592 |
14 Jun 2024 | 1.6500 | 1.6690 | 1.6000 | 1.6500 | 1.6500 | 5,611,970 |
13 Jun 2024 | 1.6500 | 1.7000 | 1.5750 | 1.6500 | 1.6500 | 9,051,491 |
12 Jun 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,260,980 |
11 Jun 2024 | 1.8250 | 1.8450 | 1.6000 | 1.6500 | 1.6500 | 13,181,053 |
10 Jun 2024 | 1.8750 | 1.9500 | 1.7500 | 1.8250 | 1.8250 | 2,246,047 |
07 Jun 2024 | 1.8750 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 4,163,363 |
06 Jun 2024 | 1.9250 | 2.0000 | 1.7500 | 1.8000 | 1.8000 | 6,620,646 |
05 Jun 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 7,942,275 |
04 Jun 2024 | 2.0000 | 2.0500 | 1.8500 | 2.0400 | 2.0400 | 4,295,438 |
03 Jun 2024 | 1.9750 | 2.0950 | 1.9680 | 2.0200 | 2.0200 | 10,356,231 |
31 May 2024 | 1.9500 | 2.0500 | 1.8500 | 2.0000 | 2.0000 | 8,394,295 |
30 May 2024 | 1.9500 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 19,462,013 |
29 May 2024 | 1.8250 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 17,595,799 |
28 May 2024 | 1.7000 | 1.9000 | 1.6500 | 1.8000 | 1.8000 | 17,775,955 |
24 May 2024 | 1.7500 | 2.0000 | 1.6360 | 1.7000 | 1.7000 | 43,249,290 |
23 May 2024 | 1.5000 | 1.8000 | 1.4500 | 1.7500 | 1.7500 | 18,976,929 |
22 May 2024 | 1.5250 | 1.6300 | 1.4500 | 1.5800 | 1.5800 | 2,799,545 |
21 May 2024 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 6,999,162 |
20 May 2024 | 1.5250 | 1.6300 | 1.4500 | 1.5250 | 1.5250 | 2,183,092 |
17 May 2024 | 1.5750 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 5,357,755 |
16 May 2024 | 1.6500 | 1.6500 | 1.4150 | 1.5750 | 1.5750 | 10,254,452 |
15 May 2024 | 1.6500 | 1.7000 | 1.5880 | 1.6400 | 1.6400 | 9,207,580 |
14 May 2024 | 1.5250 | 1.7000 | 1.4500 | 1.6100 | 1.6100 | 16,099,733 |
13 May 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5250 | 1.5250 | 17,038,587 |
10 May 2024 | 1.3750 | 1.5230 | 1.3000 | 1.4500 | 1.4500 | 16,225,343 |
09 May 2024 | 1.4250 | 1.4500 | 1.2650 | 1.3500 | 1.3500 | 8,461,849 |
08 May 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 20,516,760 |
07 May 2024 | 1.3000 | 1.4470 | 1.2000 | 1.4000 | 1.4000 | 18,957,307 |
03 May 2024 | 1.2250 | 1.3470 | 1.2000 | 1.2800 | 1.2800 | 9,189,835 |
02 May 2024 | 1.2250 | 1.2450 | 1.1610 | 1.2250 | 1.2250 | 3,943,694 |
01 May 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 2,710,154 |
30 Apr 2024 | 1.2000 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 8,275,914 |
29 Apr 2024 | 1.1750 | 1.3250 | 1.1500 | 1.2000 | 1.2000 | 16,334,318 |
26 Apr 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 6,835,671 |
25 Apr 2024 | 1.1250 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 10,808,545 |
24 Apr 2024 | 1.1250 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 4,930,658 |
23 Apr 2024 | 1.1000 | 1.2040 | 1.0500 | 1.1250 | 1.1250 | 12,665,334 |
22 Apr 2024 | 1.0500 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 5,964,629 |
19 Apr 2024 | 1.1000 | 1.1000 | 0.9810 | 1.0750 | 1.0750 | 8,552,824 |
18 Apr 2024 | 1.1500 | 1.1800 | 0.9500 | 1.1250 | 1.1250 | 24,757,846 |
17 Apr 2024 | 0.8000 | 1.2000 | 0.8380 | 1.1750 | 1.1750 | 56,883,790 |
16 Apr 2024 | 0.8000 | 0.8000 | 0.7580 | 0.8000 | 0.8000 | 3,889,824 |
15 Apr 2024 | 0.8000 | 0.7990 | 0.7910 | 0.8000 | 0.8000 | 286,893 |
12 Apr 2024 | 0.8000 | 0.8500 | 0.7730 | 0.8000 | 0.8000 | 4,553,163 |
11 Apr 2024 | 0.8000 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 2,453,433 |
10 Apr 2024 | 0.8000 | 0.8300 | 0.7750 | 0.8000 | 0.8000 | 2,950,062 |
09 Apr 2024 | 0.7750 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 9,229,098 |
08 Apr 2024 | 0.7750 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 3,919,283 |
05 Apr 2024 | 0.7750 | 0.8000 | 0.7560 | 0.7750 | 0.7750 | 6,454,774 |
04 Apr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 9,559,702 |
03 Apr 2024 | 0.7750 | 0.8500 | 0.7510 | 0.8000 | 0.8000 | 5,546,350 |
02 Apr 2024 | 0.8500 | 0.9000 | 0.7430 | 0.7800 | 0.7800 | 10,626,290 |
28 Mar 2024 | 0.9000 | 0.9500 | 0.8480 | 0.8500 | 0.8500 | 3,674,301 |
27 Mar 2024 | 0.8750 | 0.9250 | 0.8530 | 0.9000 | 0.9000 | 2,341,749 |
26 Mar 2024 | 0.8500 | 0.9500 | 0.8220 | 0.8750 | 0.8750 | 2,652,259 |
25 Mar 2024 | 0.8250 | 0.9000 | 0.8080 | 0.8500 | 0.8500 | 1,746,517 |
22 Mar 2024 | 0.8750 | 0.8800 | 0.8220 | 0.8250 | 0.8250 | 1,677,360 |
21 Mar 2024 | 0.9000 | 0.8950 | 0.8280 | 0.8750 | 0.8750 | 4,352,437 |
20 Mar 2024 | 0.9000 | 0.9500 | 0.8650 | 0.9000 | 0.9000 | 1,928,839 |
19 Mar 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 3,070,735 |
18 Mar 2024 | 0.9000 | 0.9500 | 0.8850 | 0.9000 | 0.9000 | 2,772,162 |
15 Mar 2024 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 3,326,068 |
14 Mar 2024 | 0.9000 | 0.9500 | 0.8710 | 0.9000 | 0.9000 | 1,840,227 |
13 Mar 2024 | 0.9000 | 0.9450 | 0.8730 | 0.9000 | 0.9000 | 1,877,162 |
12 Mar 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,749,190 |
11 Mar 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,881,968 |
08 Mar 2024 | 0.8500 | 0.9450 | 0.8210 | 0.9000 | 0.9000 | 9,552,848 |
07 Mar 2024 | 0.8750 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 3,911,060 |
06 Mar 2024 | 0.8750 | 0.8800 | 0.8000 | 0.8750 | 0.8750 | 3,259,391 |
05 Mar 2024 | 0.9000 | 0.9660 | 0.8500 | 0.8500 | 0.8500 | 3,969,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |